Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 4.740 | 4.765 | 4.480 | +0.220 | +4.87% | 2.30M | 20/10 | ||
| Grupo Financiero Galicia ADR | 11.710 | 11.727 | 10.840 | +0.790 | +7.23% | 1.28M | 20/10 | ||
| BBVA Banco Frances ADR | 4.290 | 4.305 | 3.920 | +0.350 | +8.88% | 885.83K | 20/10 | ||
| Grupo Supervielle | 2.520 | 2.535 | 2.320 | +0.160 | +6.78% | 494.50K | 20/10 | ||
| Banco Macro B ADR | 18.35 | 18.51 | 16.98 | +1.25 | +7.31% | 430.56K | 20/10 | ||
| Central Puerto | 3.970 | 3.970 | 3.805 | +0.020 | +0.51% | 421.24K | 20/10 | ||
| Loma Negra ADR | 7.200 | 7.220 | 7.080 | +0.060 | +0.84% | 345.82K | 20/10 | ||
| MercadoLibre | 1,604.01 | 1,614.45 | 1,580.43 | +12.75 | +0.80% | 226.64K | 20/10 | ||
| Pampa Energia ADR | 20.89 | 21.10 | 20.41 | +0.42 | +2.05% | 214.42K | 20/10 | ||
| Despegar.com | 12.40 | 12.41 | 12.18 | +0.10 | +0.81% | 207.01K | 20/10 | ||
| Telecom Argentina ADR | 5.350 | 5.440 | 5.210 | +0.110 | +2.10% | 187.88K | 20/10 | ||
| Cresud SACIF | 5.850 | 5.900 | 5.650 | +0.190 | +3.36% | 175.52K | 20/10 | ||
| Transportadora Gas ADR | 5.940 | 5.970 | 5.675 | +0.250 | +4.39% | 131.76K | 20/10 | ||
| IRSA Propiedades ADR | 2.75 | 2.78 | 2.68 | +0.03 | +1.10% | 42.84K | 20/10 | ||
| Edenor ADR | 7.060 | 7.190 | 6.586 | +0.430 | +6.49% | 29.41K | 20/10 | ||
| IRSA ADR | 4.880 | 4.920 | 4.800 | +0.030 | +0.62% | 16.71K | 20/10 | ||
| Bioceres Crop | 13.25 | 13.35 | 13.22 | -0.05 | -0.38% | 6.71K | 20/10 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Billiton Ltd ADR | 58.01 | 58.11 | 57.09 | -0.07 | -0.12% | 3.24M | 20/10 | ||
| Bannerman Resources | 0.29 | 0.30 | 0.28 | -0.01 | -3.33% | 1.10M | 20/10 | ||
| Paladin Energy | 0.690 | 0.700 | 0.679 | +0.005 | +0.73% | 1.09M | 20/10 | ||
| Peninsula Energy | 0.22 | 0.22 | 0.22 | 0.01 | 2.34% | 515.06K | 20/10 | ||
| Boss Resources Ltd | 0.24 | 0.25 | 0.24 | 0.00 | 0.53% | 413.54K | 20/10 | ||
| Brookside Energy | 0.020 | 0.020 | 0.020 | +0.001 | +5.26% | 302.85K | 20/10 | ||
| Greenland Minerals&Energy | 0.093 | 0.096 | 0.093 | -0.003 | -3.12% | 274.34K | 20/10 | ||
| Immutep ADR | 4.300 | 4.370 | 4.160 | -0.010 | -0.23% | 271.80K | 20/10 | ||
| Deep Yellow | 0.85 | 0.88 | 0.83 | -0.04 | -4.49% | 260.02K | 20/10 | ||
| Novonix | 4.42 | 4.45 | 4.21 | +0.07 | +1.72% | 252.83K | 20/10 | ||
| MGC Pharma | 0.036 | 0.038 | 0.036 | -0.001 | -2.70% | 215.55K | 20/10 | ||
| Jervois Mining Ltd | 0.46 | 0.49 | 0.45 | 0.00 | 0.00% | 197.68K | 20/10 | ||
| Mawson Infrastructure Group | 9.78 | 10.00 | 9.69 | +0.18 | +1.88% | 197.17K | 20/10 | ||
| Alterity Therapeutics | 1.3100 | 1.3500 | 1.3100 | -0.0300 | -2.24% | 183.34K | 20/10 | ||
| Propanc Biopharma | 0.0396 | 0.0410 | 0.0333 | +0.0036 | +10.00% | 260.23K | 20/10 | ||
| Integrated Media Tech | 5.000 | 5.050 | 4.940 | +0.020 | +0.40% | 154.71K | 20/10 | ||
| Lynas Rare Earths | 5.500 | 5.530 | 5.470 | -0.001 | -0.02% | 127.99K | 20/10 | ||
| Arafura Resources | 0.1600 | 0.1600 | 0.1541 | +0.0020 | +1.27% | 98.52K | 20/10 | ||
| First Graphene | 0.184 | 0.190 | 0.180 | +0.004 | +2.22% | 97.81K | 20/10 | ||
| OceanaGold | 1.8450 | 1.9200 | 1.8450 | -0.0250 | -1.34% | 288.67K | 20/10 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Raiffeisen Bank ADR | 7.13 | 7.22 | 7.13 | -0.05 | -0.65% | 16.22K | 20/10 | ||
| Erste Group Bank AG PK | 22.83 | 22.89 | 22.41 | +0.15 | +0.66% | 12.19K | 20/10 | ||
| Andritz ADR | 10.90 | 10.90 | 10.90 | +0.00 | +0.00% | 5.00K | 20/10 | ||
| OMV AG PK | 64.40 | 64.40 | 63.45 | +0.50 | +0.78% | 3.71K | 20/10 | ||
| Voestalpine AG PK | 7.44 | 7.47 | 7.39 | -0.03 | -0.40% | 1.19K | 20/10 | ||
| Verbund ADR | 22.69 | 22.69 | 22.69 | +2.07 | +10.04% | 0.25K | 20/10 | ||
| Erste Group Bank AG | 45.700 | 45.700 | 45.700 | +1.425 | +3.22% | 0.19K | 20/10 | ||
| EVN ADR | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 0 | 22/07 | ||
| Wienerberger Baustoffindustrie | 7.200 | 7.200 | 7.080 | +0.000 | +0.00% | 0 | 19/10 | ||
| Oesterreichische Post ADR | 23.1 | 23.1 | 23.1 | 0.0 | 0.00% | 0 | 22/09 | ||
| Palfinger ADR | 43.00 | 43.00 | 42.85 | 0.00 | 0.00% | 0 | 13/08 | ||
| Telekom Austria AG PK | 18.05 | 18.05 | 18.00 | +0.00 | +0.00% | 0 | 19/10 | ||
| Schoeller Bleckmann ADR | 4.05 | 4.05 | 4.05 | +0.00 | +0.00% | 0 | 23/09 | ||
| Flughafen Wien ADR | 9.5 | 9.5 | 9.5 | 0.0 | 0.00% | 0 | 15/10 | ||
| Vienna Insurance ADR | 5.95 | 5.95 | 5.95 | +0.00 | +0.00% | 0 | 01/10 | ||
| Wolford ADR | 1.62 | 1.62 | 1.62 | 0.00 | 0.00% | 0 | 01/10 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Anheuser Busch ADR | 56.45 | 56.82 | 56.39 | +0.53 | +0.95% | 2.17M | 20/10 | ||
| Euronav | 10.900 | 11.010 | 10.872 | -0.210 | -1.89% | 1.20M | 20/10 | ||
| Materialise NV | 22.24 | 23.33 | 22.20 | +0.15 | +0.68% | 200.91K | 20/10 | ||
| Galapagos ADR | 51.61 | 52.14 | 51.55 | -0.79 | -1.51% | 134.35K | 20/10 | ||
| Celyad SA | 5.000 | 5.150 | 4.770 | +0.050 | +1.01% | 83.15K | 20/10 | ||
| Umicore ADR | 14.70 | 14.71 | 14.64 | -0.01 | -0.03% | 18.76K | 20/10 | ||
| KBC Groep ADR | 46.52 | 46.56 | 46.28 | +0.58 | +1.27% | 16.70K | 20/10 | ||
| ageas SA/NV | 48.50 | 48.50 | 47.98 | +0.03 | +0.06% | 5.85K | 20/10 | ||
| GBL | 115.1600 | 115.1600 | 114.9500 | +3.1300 | +2.79% | 5.36K | 20/10 | ||
| UCB ADR | 59.19 | 59.19 | 58.78 | +1.61 | +2.80% | 5.24K | 20/10 | ||
| Etablissementen Franz Colruyt ADR | 12.12 | 12.13 | 12.13 | +0.09 | +0.71% | 2.06K | 20/10 | ||
| Brussel Lambert ADR | 11.43 | 11.63 | 11.43 | +0.44 | +4.00% | 1.95K | 20/10 | ||
| Nyxoah | 23.50 | 23.51 | 22.90 | +0.50 | +2.17% | 0.78K | 20/10 | ||
| Oxurion | 1.0000 | 1.0000 | 1.0000 | -1.6100 | -61.69% | 0.50K | 20/10 | ||
| Proximus ADR | 3.98 | 3.97 | 3.97 | -0.04 | -0.87% | 0.42K | 20/10 | ||
| Nyrstar ADR | 0.34 | 0.34 | 0.34 | 0.00 | 0.00% | 0.28K | 20/10 | ||
| Solvay ADR | 12.070 | 12.070 | 12.070 | -0.040 | -0.33% | 0.23K | 20/10 | ||
| Bpost ADR | 8.996 | 8.996 | 8.996 | -0.144 | -1.58% | 0.11K | 20/10 | ||
| D’Ieteren ADR | 76.00 | 76.00 | 76.00 | 0.00 | 0.00% | 0 | 08/10 | ||
| Dexia ADR | 0.94 | 0.94 | 0.94 | 0.00 | 0.00% | 0 | 14/08 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vale ADR | 13.85 | 14.10 | 13.77 | -0.36 | -2.53% | 44.63M | 20/10 | ||
| Banco Bradesco | 3.890 | 3.930 | 3.770 | +0.130 | +3.46% | 41.84M | 20/10 | ||
| Itau Unibanco | 4.450 | 4.495 | 4.325 | +0.170 | +3.97% | 32.37M | 20/10 | ||
| Petroleo Brasileiro Petrobras ADR | 10.68 | 10.78 | 10.35 | +0.34 | +3.29% | 27.41M | 20/10 | ||
| Ambev SA | 2.730 | 2.760 | 2.690 | +0.060 | +2.25% | 20.71M | 20/10 | ||
| CEMIG Pref ADR | 2.640 | 2.680 | 2.620 | +0.060 | +2.33% | 10.50M | 20/10 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 10.27 | 10.40 | 10.00 | +0.25 | +2.50% | 8.21M | 20/10 | ||
| Gerdau ADR | 4.890 | 4.975 | 4.840 | -0.040 | -0.81% | 7.04M | 20/10 | ||
| Brazil Minerals | 0.0090 | 0.0097 | 0.0090 | -0.0005 | -5.26% | 8.46M | 20/10 | ||
| BRF ADR | 4.300 | 4.360 | 4.265 | -0.020 | -0.46% | 6.10M | 20/10 | ||
| SID Nacional ADR | 4.620 | 4.690 | 4.540 | 0.000 | 0.00% | 5.23M | 20/10 | ||
| Xp | 35.93 | 36.68 | 35.04 | +0.27 | +0.76% | 4.33M | 20/10 | ||
| PagSeguro Digital | 39.40 | 39.91 | 37.76 | +1.68 | +4.45% | 4.07M | 20/10 | ||
| Azul | 16.71 | 16.95 | 16.43 | +0.10 | +0.60% | 2.38M | 20/10 | ||
| Gol Linhas Aereas ADR | 6.570 | 6.830 | 6.510 | -0.120 | -1.79% | 2.19M | 20/10 | ||
| Embraer ADR | 17.80 | 18.15 | 17.62 | +0.04 | +0.23% | 2.14M | 20/10 | ||
| Banco Santander Brasil ADR | 6.800 | 6.870 | 6.600 | +0.160 | +2.41% | 1.89M | 20/10 | ||
| Centrais Electricas Brasileiras | 6.890 | 7.140 | 6.875 | -0.170 | -2.41% | 1.59M | 20/10 | ||
| Ultrapar Participacoes | 2.670 | 2.730 | 2.640 | +0.050 | +1.91% | 1.32M | 20/10 | ||
| Sabesp ADR | 6.860 | 6.970 | 6.795 | +0.090 | +1.33% | 1.28M | 20/10 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novation Hldgs Inc. | 0.00190 | 0.00220 | 0.00160 | -0.00020 | -9.52% | 578.06M | 20/10 | ||
| Grow Solutions | 0.0012 | 0.0013 | 0.0011 | -0.0001 | -7.69% | 298.92M | 20/10 | ||
| Two Hands | 0.0024 | 0.0027 | 0.0024 | -0.0001 | -4.00% | 148.16M | 20/10 | ||
| Eco-Tek Group, Inc. | 0.00600 | 0.00700 | 0.00510 | -0.00100 | -14.29% | 133.42M | 20/10 | ||
| Sundial Growers | 0.6800 | 0.6951 | 0.6641 | -0.0094 | -1.36% | 80.61M | 20/10 | ||
| Digatrade Financial | 0.009 | 0.010 | 0.007 | +0.001 | +12.50% | 66.62M | 20/10 | ||
| Sycamore Entmt Grp | 0.03360 | 0.04950 | 0.03000 | -0.01340 | -28.51% | 46.72M | 20/10 | ||
| Nouveau Life Pharma | 0.0027 | 0.0027 | 0.0024 | +0.0002 | +8.00% | 44.18M | 20/10 | ||
| Tilray | 11.59 | 11.80 | 11.02 | -0.07 | -0.60% | 43.87M | 20/10 | ||
| Sphere 3D | 7.570 | 8.240 | 7.440 | -0.090 | -1.17% | 33.05M | 20/10 | ||
| Newron Sport | 0.0063 | 0.0065 | 0.0061 | -0.0002 | -3.08% | 22.88M | 20/10 | ||
| Hut 8 Mining | 12.350 | 13.190 | 12.020 | +0.360 | +3.00% | 22.01M | 20/10 | ||
| HIVE Blockchain | 3.9700 | 4.1000 | 3.6500 | +0.3300 | +9.07% | 20.88M | 00:59:49 | ||
| Winning Brands Corp | 0.00160 | 0.00170 | 0.00150 | -0.00010 | -5.88% | 19.34M | 20/10 | ||
| BlackBerry | 11.41 | 11.56 | 10.96 | -0.11 | -0.95% | 17.93M | 20/10 | ||
| Hexo | 1.840 | 1.970 | 1.800 | -0.100 | -5.15% | 15.92M | 20/10 | ||
| Denison Mines | 1.9600 | 1.9600 | 1.7900 | +0.1200 | +6.52% | 15.61M | 20/10 | ||
| Kinross Gold | 6.270 | 6.330 | 6.130 | +0.160 | +2.62% | 14.82M | 20/10 | ||
| Barrick Gold | 19.42 | 19.67 | 19.33 | +0.11 | +0.57% | 13.18M | 20/10 | ||
| Plyzer Tech | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 12.70M | 20/10 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LATAM Airlines ADR | 1.57 | 1.65 | 1.54 | -0.04 | -2.48% | 1.26M | 20/10 | ||
| Enel Americas ADR | 6.050 | 6.160 | 6.050 | -0.040 | -0.66% | 937.45K | 20/10 | ||
| Soquimich B ADR | 54.78 | 55.26 | 54.00 | +0.09 | +0.16% | 709.77K | 20/10 | ||
| Santander Chile ADR | 17.80 | 17.99 | 17.38 | +0.46 | +2.65% | 425.12K | 20/10 | ||
| Enel Chile ADR | 2.430 | 2.440 | 2.380 | +0.040 | +1.67% | 344.84K | 20/10 | ||
| Cervecerias ADR | 16.67 | 16.72 | 16.14 | +0.62 | +3.86% | 294.05K | 20/10 | ||
| Banco De Chile | 17.24 | 17.41 | 17.04 | +0.14 | +0.82% | 75.65K | 20/10 | ||
| Embotelladora Andina B ADR | 12.37 | 12.49 | 12.03 | -0.08 | -0.64% | 36.29K | 20/10 | ||
| Itau CorpBanca ADR | 3.440 | 3.470 | 3.380 | 0.000 | 0.00% | 9.92K | 20/10 | ||
| Embotelladora Andina | 11.00 | 11.25 | 10.93 | +0.04 | +0.35% | 4.10K | 20/10 | ||
| Cerro Grande Mining Corp | 0.008 | 0.008 | 0.008 | 0.000 | 0.00% | 0 | 16/06 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Dragon Capital Grp | 0.00410 | 0.00420 | 0.00260 | +0.00120 | +41.38% | 129.49M | 20/10 | ||
| Farmmi | 0.3302 | 0.3384 | 0.3279 | -0.0083 | -2.45% | 64.81M | 20/10 | ||
| Xiaobai Maimai | 18.8700 | 19.4900 | 8.5700 | +9.3600 | +98.42% | 56.21M | 20/10 | ||
| Meten Edtechx Education | 0.3210 | 0.3301 | 0.3110 | -0.0093 | -2.82% | 37.75M | 20/10 | ||
| Sos Ltd | 2.760 | 2.785 | 2.330 | +0.400 | +16.95% | 34.35M | 20/10 | ||
| New Oriental Education&Tech | 2.500 | 2.560 | 2.430 | +0.030 | +1.21% | 30.98M | 20/10 | ||
| Alibaba ADR | 177.18 | 182.09 | 176.13 | +0.18 | +0.10% | 30.45M | 20/10 | ||
| Nio A ADR | 39.78 | 40.34 | 39.16 | -0.25 | -0.62% | 24.92M | 20/10 | ||
| Canaan | 8.720 | 9.080 | 7.460 | +1.330 | +18.00% | 22.91M | 20/10 | ||
| Tencent Music Entertainment Group | 8.56 | 8.93 | 8.46 | +0.14 | +1.66% | 20.25M | 20/10 | ||
| Didi Global | 8.62 | 8.82 | 8.33 | +0.06 | +0.70% | 15.49M | 20/10 | ||
| TAL Education | 4.91 | 5.18 | 4.74 | +0.06 | +1.24% | 15.39M | 20/10 | ||
| Powerbridge | 1.0300 | 1.0510 | 0.9703 | +0.0200 | +1.98% | 15.15M | 20/10 | ||
| Vipshop | 12.50 | 13.32 | 12.46 | +0.08 | +0.64% | 13.15M | 20/10 | ||
| Puhui Wealth Invest | 2.490 | 3.290 | 2.050 | +0.460 | +22.66% | 11.81M | 20/10 | ||
| Ke Hldg | 23.20 | 23.44 | 22.20 | +1.31 | +5.98% | 11.04M | 20/10 | ||
| Gaotu Techedu DRC | 3.68 | 3.81 | 3.51 | +0.05 | +1.38% | 10.94M | 20/10 | ||
| JD.com Inc Adr | 85.53 | 87.83 | 84.96 | +0.62 | +0.73% | 9.45M | 20/10 | ||
| RLX Technology | 5.980 | 6.020 | 5.730 | -0.020 | -0.33% | 8.76M | 20/10 | ||
| Up Fintech | 8.28 | 8.90 | 8.22 | -0.14 | -1.66% | 8.50M | 20/10 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 15.55 | 15.70 | 15.52 | -0.09 | -0.58% | 644.04K | 20/10 | ||
| Tecnoglass | 27.14 | 27.41 | 26.25 | +0.96 | +3.67% | 187.56K | 20/10 | ||
| GeoPark Ltd | 15.76 | 15.95 | 15.22 | +0.37 | +2.40% | 138.44K | 20/10 | ||
| Grupo Aval | 6.020 | 6.070 | 5.990 | +0.030 | +0.50% | 128.51K | 20/10 | ||
| BanColombia ADR | 36.09 | 36.33 | 35.90 | -0.01 | -0.03% | 89.62K | 20/10 | ||
| Blueberries Medical | 0.0690 | 0.0690 | 0.0620 | +0.0040 | +6.15% | 47.00K | 20/10 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 27/09 | ||
| Cementos Argos ADR | 8.00 | 8.00 | 7.87 | 0.00 | 0.00% | 0 | 11/10 | ||
| Nutresa ADR | 3.29 | 3.29 | 3.29 | 0.00 | 0.00% | 0 | 27/08 | ||
| Inversiones Suramericana ADR | 10.70 | 10.70 | 10.70 | +0.00 | +0.00% | 0 | 27/09 | ||
| Interconnection Electric | 20.06 | 20.06 | 20.06 | 0.00 | 0.00% | 0 | 29/09 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 2.550 | 2.598 | 2.490 | 0.000 | 0.00% | 2.30M | 20/10 | ||
| QIWI | 9.69 | 9.75 | 9.50 | +0.12 | +1.25% | 476.30K | 20/10 | ||
| HeadHunter ADR | 54.49 | 56.08 | 53.81 | -1.01 | -1.82% | 157.23K | 20/10 | ||
| Polymetal International ADR | 19.32 | 19.39 | 19.32 | +0.14 | +0.70% | 1.34K | 20/10 | ||
| Polymetal | 18.6 | 19.2 | 18.6 | 0.1 | 0.54% | 0.63K | 19/10 | ||
| Bank of Cyprus | 1.38 | 1.38 | 1.38 | 0.00 | 0.00% | 0 | 06/08 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 104.55 | 105.34 | 103.79 | -0.10 | -0.10% | 638.67K | 20/10 | ||
| Orphazyme | 4.080 | 4.250 | 4.050 | -0.090 | -2.16% | 558.11K | 20/10 | ||
| Vestas Wind Systems AS | 13.83 | 13.90 | 13.67 | +0.75 | +5.73% | 345.61K | 20/10 | ||
| Cann American | 0.01775 | 0.01800 | 0.01690 | -0.00025 | -1.39% | 309.70K | 20/10 | ||
| Ascendis Pharma AS | 145.00 | 153.04 | 143.76 | -8.49 | -5.53% | 216.33K | 20/10 | ||
| Genmab AS | 45.84 | 46.20 | 45.65 | +0.54 | +1.19% | 160.14K | 20/10 | ||
| AP Moeller-Maersk AS | 13.73 | 13.77 | 13.54 | +0.04 | +0.26% | 116.78K | 20/10 | ||
| Galecto | 3.550 | 3.550 | 3.420 | +0.120 | +3.50% | 106.62K | 20/10 | ||
| Orsted ADR | 47.82 | 47.95 | 47.60 | +1.33 | +2.86% | 74.89K | 20/10 | ||
| Forward Pharma A S | 6.790 | 6.900 | 6.527 | +0.200 | +3.03% | 64.81K | 20/10 | ||
| Carlsberg AS | 33.22 | 33.52 | 33.14 | +0.03 | +0.09% | 41.61K | 20/10 | ||
| LiqTech | 6.060 | 6.220 | 5.926 | -0.030 | -0.49% | 25.62K | 20/10 | ||
| Coloplast A | 16.47 | 16.59 | 16.37 | +0.09 | +0.55% | 22.70K | 20/10 | ||
| Chr Hansen ADR | 19.80 | 19.92 | 19.59 | +0.44 | +2.30% | 19.25K | 20/10 | ||
| Evaxion Biotech AS | 8.000 | 8.250 | 7.890 | -0.250 | -3.03% | 18.82K | 20/10 | ||
| DSV ADR | 118.53 | 118.93 | 118.14 | -1.47 | -1.23% | 13.74K | 20/10 | ||
| Novozymes AS | 69.77 | 70.02 | 69.44 | -0.19 | -0.27% | 7.95K | 20/10 | ||
| Zealand Pharma ADR | 31.06 | 32.59 | 31.06 | -0.67 | -2.11% | 5.01K | 20/10 | ||
| Vestas Wind | 41.7325 | 41.9500 | 41.1865 | +2.5725 | +6.57% | 4.57K | 20/10 | ||
| Danske Bank A/S ADR | 8.88 | 8.90 | 8.85 | -0.13 | -1.44% | 3.28K | 20/10 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 5.920 | 5.930 | 5.830 | +0.070 | +1.20% | 18.15M | 20/10 | ||
| Nordea Bank ADR | 12.98 | 13.00 | 12.68 | +0.26 | +2.04% | 147.75K | 20/10 | ||
| Neste | 29.92 | 29.92 | 29.49 | +1.04 | +3.60% | 44.73K | 20/10 | ||
| Stora Enso Oyj PK | 17.01 | 17.03 | 16.60 | +0.12 | +0.71% | 17.51K | 20/10 | ||
| Kone Oyj ADR | 34.76 | 34.83 | 34.62 | +0.28 | +0.80% | 15.58K | 20/10 | ||
| Sampo OYJ | 26.57 | 26.59 | 26.45 | +0.03 | +0.11% | 15.43K | 20/10 | ||
| KONE Oyj | 69.4770 | 69.4770 | 69.4770 | +0.1270 | +0.18% | 0.54K | 20/10 | ||
| Fortum ADR | 6.258 | 6.258 | 6.250 | +0.016 | +0.26% | 0.44K | 20/10 | ||
| Nokian Tyres ADR | 18.23 | 18.23 | 18.08 | -0.22 | -1.22% | 0.37K | 20/10 | ||
| Wartsila ADR | 2.55 | 2.55 | 2.55 | +0.11 | +4.51% | 0.30K | 20/10 | ||
| Metso Outotec OTC | 4.83 | 4.83 | 4.83 | -0.11 | -2.18% | 0.23K | 20/10 | ||
| Outokumpu ADR | 3.18 | 3.20 | 3.17 | +0.00 | +0.00% | 0 | 19/10 | ||
| Yit ADR | 2.53 | 2.53 | 2.53 | 0.00 | 0.00% | 0 | 30/09 | ||
| Orion ADR | 21.30 | 21.30 | 21.30 | 0.00 | 0.00% | 0 | 28/05 | ||
| Konecranes ADR | 7.970 | 7.970 | 7.970 | 0.000 | 0.00% | 0 | 29/09 | ||
| Kesko ADR | 17.720 | 17.720 | 17.662 | +0.000 | +0.00% | 0 | 19/10 | ||
| Fortum | 30.480 | 30.480 | 30.480 | +0.000 | +0.00% | 0 | 17/09 | ||
| Neles Oyj | 16.48 | 16.48 | 16.48 | 0.00 | 0.00% | 0 | 15/07 | ||
| Uponor | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 0 | 11/10 | ||
| Poyry Oyj | 8.6 | 8.6 | 8.6 | 0.0 | 0.00% | 0 | 09/11 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 49.05 | 49.52 | 48.92 | +0.99 | +2.06% | 3.03M | 20/10 | ||
| TotalEnergies SE ADR | 52.32 | 52.56 | 51.81 | +0.19 | +0.36% | 1.75M | 20/10 | ||
| Constellium Nv | 18.16 | 18.54 | 17.74 | -0.07 | -0.38% | 912.31K | 20/10 | ||
| Technip Energies NV | 16.54 | 16.77 | 16.48 | +0.30 | +1.85% | 755.59K | 20/10 | ||
| Valneva SE | 41.99 | 42.44 | 40.41 | +6.59 | +18.62% | 568.83K | 20/10 | ||
| Orange ADR | 11.17 | 11.19 | 11.09 | +0.18 | +1.64% | 539.36K | 20/10 | ||
| Legrand ADR | 22.05 | 22.07 | 21.89 | +0.21 | +0.98% | 538.13K | 20/10 | ||
| Alstom PK | 3.620 | 3.640 | 3.570 | -0.030 | -0.82% | 525.43K | 20/10 | ||
| Danone PK | 13.14 | 13.19 | 13.07 | +0.23 | +1.78% | 333.89K | 20/10 | ||
| Safran SA | 31.730 | 31.794 | 31.350 | -0.490 | -1.52% | 257.26K | 20/10 | ||
| Essilor International SA | 98.220 | 98.390 | 97.520 | +0.770 | +0.79% | 256.66K | 20/10 | ||
| Criteo Sa | 38.10 | 38.66 | 37.01 | +0.07 | +0.18% | 251.85K | 20/10 | ||
| Schneider Electric SA | 33.200 | 33.300 | 33.040 | +0.018 | +0.05% | 213.21K | 20/10 | ||
| Kering SA | 75.64 | 75.91 | 74.83 | +2.56 | +3.50% | 205.85K | 20/10 | ||
| BNP Paribas ADR | 33.870 | 34.040 | 33.590 | -0.040 | -0.12% | 164.25K | 20/10 | ||
| Atari | 0.30 | 0.36 | 0.30 | -0.01 | -3.23% | 120.33K | 20/10 | ||
| TotalEnergies SE | 51.6300 | 52.9200 | 51.6300 | -0.7400 | -1.41% | 108.17K | 20/10 | ||
| Michelin ADR | 31.07 | 31.13 | 30.62 | +0.32 | +1.02% | 104.89K | 20/10 | ||
| Innate Pharma | 5.540 | 5.750 | 5.510 | -0.270 | -4.65% | 98.01K | 20/10 | ||
| Cellectis | 10.94 | 11.00 | 10.75 | +0.12 | +1.11% | 95.47K | 20/10 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank AG | 13.50 | 13.50 | 13.07 | +0.14 | +1.05% | 5.34M | 20/10 | ||
| Jumia Tech | 19.96 | 20.54 | 19.64 | -0.28 | -1.38% | 2.21M | 20/10 | ||
| BioNTech | 269.42 | 273.97 | 265.00 | +6.57 | +2.50% | 2.01M | 20/10 | ||
| Lilium NV | 8.990 | 9.400 | 8.930 | -0.250 | -2.71% | 915.25K | 20/10 | ||
| InflaRx | 2.760 | 2.780 | 2.620 | -0.010 | -0.36% | 868.49K | 20/10 | ||
| SAP ADR | 143.65 | 145.28 | 143.54 | -0.77 | -0.53% | 646.03K | 20/10 | ||
| CureVac NV | 39.66 | 41.88 | 39.48 | -1.72 | -4.16% | 627.31K | 20/10 | ||
| Affimed NV | 6.070 | 6.170 | 5.975 | +0.100 | +1.68% | 544.49K | 20/10 | ||
| Deutsche Lufthansa ADR | 6.525 | 6.550 | 6.330 | -0.305 | -4.47% | 472.98K | 20/10 | ||
| Volkswagen 10 Pref ADR | 31.52 | 31.55 | 30.65 | +0.58 | +1.89% | 457.34K | 20/10 | ||
| Trivago | 2.590 | 2.620 | 2.540 | -0.010 | -0.38% | 391.74K | 20/10 | ||
| Bayer AG PK | 14.11 | 14.12 | 13.95 | +0.30 | +2.17% | 348.44K | 20/10 | ||
| Infineon ADR | 43.78 | 44.11 | 43.71 | -0.37 | -0.84% | 289.89K | 20/10 | ||
| Porsche Automobile Holding SE | 9.91 | 9.92 | 9.75 | -0.10 | -0.99% | 284.86K | 20/10 | ||
| Fresenius Medical Care ADR | 35.66 | 35.83 | 35.53 | +0.06 | +0.17% | 260.27K | 20/10 | ||
| Volkswagen Pref ADR | 21.70 | 21.74 | 21.23 | -0.38 | -1.74% | 249.68K | 20/10 | ||
| Spark Networks | 3.040 | 3.040 | 2.710 | +0.270 | +9.75% | 206.54K | 20/10 | ||
| HeidelbergCement ADR | 14.95 | 14.97 | 14.67 | 0.00 | 0.00% | 180.49K | 20/10 | ||
| Immatics NV | 13.23 | 13.32 | 12.50 | -0.01 | -0.08% | 165.39K | 20/10 | ||
| ATAI Life Sciences BV | 14.64 | 14.85 | 14.18 | -0.02 | -0.14% | 163.80K | 20/10 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Seanergy Maritime | 1.2900 | 1.3200 | 1.2700 | -0.0300 | -2.27% | 2.73M | 20/10 | ||
| Star Bulk Carriers | 23.22 | 23.35 | 21.97 | +0.27 | +1.18% | 1.85M | 20/10 | ||
| Diana Shipping | 5.530 | 5.540 | 5.318 | -0.010 | -0.18% | 646.63K | 20/10 | ||
| Pyxis Tankers Inc | 0.8666 | 0.9000 | 0.8601 | -0.0063 | -0.72% | 616.58K | 20/10 | ||
| Top Ships | 1.5500 | 1.5700 | 1.5100 | +0.0100 | +0.65% | 452.25K | 20/10 | ||
| Globus Maritime | 3.200 | 3.340 | 3.170 | -0.100 | -3.03% | 382.97K | 20/10 | ||
| Danaos | 77.63 | 77.99 | 74.01 | +1.67 | +2.20% | 236.76K | 20/10 | ||
| GasLog Partners LP | 4.610 | 4.730 | 4.520 | -0.050 | -1.07% | 193.68K | 20/10 | ||
| Tsakos Energy | 9.350 | 9.600 | 9.330 | -0.080 | -0.85% | 183.56K | 20/10 | ||
| Capital Product | 13.50 | 13.60 | 13.24 | +0.14 | +1.05% | 135.97K | 20/10 | ||
| Euroseas | 30.45 | 30.64 | 29.00 | +0.39 | +1.30% | 114.73K | 20/10 | ||
| Eurobank Ergasias | 0.480 | 0.481 | 0.480 | +0.006 | +1.27% | 52.00K | 20/10 | ||
| Petrogress | 0.0600 | 0.0600 | 0.0559 | 0.0000 | 0.00% | 36.10K | 20/10 | ||
| StealthGas | 2.570 | 2.590 | 2.520 | +0.010 | +0.39% | 31.18K | 20/10 | ||
| Alpha Bank | 0.310 | 0.320 | 0.300 | -0.010 | -3.12% | 29.85K | 20/10 | ||
| EuroDry | 30.75 | 30.90 | 28.56 | -0.25 | -0.81% | 26.13K | 20/10 | ||
| Piraeus Bank ADR | 1.670 | 1.670 | 1.610 | +0.090 | +5.70% | 26.04K | 20/10 | ||
| Tsakos Energy Pref F | 24.45 | 24.49 | 24.24 | +0.15 | +0.62% | 17.24K | 20/10 | ||
| Tsakos Energy Pref E | 24.21 | 24.35 | 24.08 | -0.05 | -0.23% | 16.55K | 20/10 | ||
| National Bank of Greece | 3.010 | 3.050 | 2.970 | +0.060 | +2.03% | 15.47K | 20/10 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Great China Mania | 0.001 | 0.002 | 0.001 | 0.000 | 0.00% | 133.33M | 20/10 | ||
| Borneo Resource | 0.0055 | 0.0057 | 0.0041 | +0.0002 | +3.77% | 12.26M | 20/10 | ||
| Futu | 66.96 | 68.64 | 64.60 | +0.46 | +0.69% | 10.28M | 20/10 | ||
| GreenPro | 1.0400 | 1.0700 | 0.9539 | +0.1052 | +11.25% | 9.69M | 20/10 | ||
| BIT Mining | 10.370 | 10.600 | 9.610 | +0.630 | +6.47% | 3.89M | 20/10 | ||
| Takung Art | 7.05 | 7.75 | 6.94 | -0.61 | -7.96% | 3.86M | 20/10 | ||
| Melco Resorts & Entertainment | 11.45 | 11.69 | 11.34 | -0.19 | -1.63% | 1.75M | 20/10 | ||
| Sharing Economy | 0.023 | 0.035 | 0.020 | -0.005 | -17.86% | 1.98M | 20/10 | ||
| Antelope Enterprise Holdings | 2.940 | 2.950 | 2.720 | +0.140 | +5.00% | 1.67M | 20/10 | ||
| SGOCO Group Ltd | 6.520 | 6.810 | 6.150 | +0.280 | +4.49% | 1.48M | 20/10 | ||
| Diginex | 4.070 | 4.240 | 3.700 | +0.220 | +5.71% | 1.31M | 20/10 | ||
| iClick Interactive Asia | 7.04 | 7.50 | 6.94 | -0.40 | -5.38% | 1.23M | 20/10 | ||
| AB International Group | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 759.57K | 20/10 | ||
| Medical Care Tech | 0.02070 | 0.02070 | 0.01800 | +0.00180 | +9.52% | 638.27K | 20/10 | ||
| Lion Group Holding | 2.400 | 2.400 | 2.252 | +0.110 | +4.80% | 499.17K | 20/10 | ||
| Henderson Land Development | 4.18 | 4.20 | 4.16 | -0.02 | -0.48% | 391.54K | 20/10 | ||
| Bridgetown Holdings | 9.81 | 9.82 | 9.80 | 0.00 | 0.00% | 358.55K | 20/10 | ||
| Moxian | 6.62 | 6.89 | 6.50 | -0.07 | -1.05% | 345.30K | 20/10 | ||
| China Natural Resources | 1.2700 | 1.3000 | 1.1800 | +0.0700 | +5.83% | 329.17K | 20/10 | ||
| Geely Automobile | 3.4300 | 3.5677 | 3.3400 | +0.1450 | +4.41% | 309.20K | 20/10 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 6.85 | 6.89 | 6.85 | +0.02 | +0.33% | 7.35K | 20/10 | ||
| MOL ADR | 4.4 | 4.5 | 4.4 | +0.0 | +0.00% | 0 | 18/10 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 24.13 | 24.19 | 23.84 | -0.09 | -0.37% | 8.42M | 20/10 | ||
| Vedanta Ltd | 18.65 | 18.98 | 18.64 | -0.77 | -3.96% | 3.06M | 20/10 | ||
| ICICI Bank ADR | 19.97 | 20.08 | 19.89 | -0.12 | -0.60% | 3.00M | 20/10 | ||
| Tata Motors ADR | 32.36 | 32.63 | 32.18 | +0.36 | +1.12% | 2.52M | 20/10 | ||
| Wipro ADR | 9.750 | 9.860 | 9.732 | -0.200 | -2.01% | 1.47M | 20/10 | ||
| HDFC Bank ADR | 77.57 | 78.38 | 77.41 | -0.83 | -1.06% | 1.16M | 20/10 | ||
| WNS Holdings | 86.23 | 86.58 | 82.48 | +2.74 | +3.28% | 426.66K | 20/10 | ||
| Yatra Online | 2.010 | 2.020 | 1.980 | -0.010 | -0.49% | 261.08K | 20/10 | ||
| Azure Power Global | 23.97 | 24.12 | 23.31 | +0.62 | +2.66% | 145.66K | 20/10 | ||
| Sify | 3.570 | 3.650 | 3.530 | +0.040 | +1.13% | 141.60K | 20/10 | ||
| MakeMyTrip | 29.91 | 30.50 | 29.79 | -0.66 | -2.16% | 125.39K | 20/10 | ||
| Dr. Reddy’s Labs ADR | 63.09 | 64.19 | 63.04 | -0.75 | -1.17% | 84.86K | 20/10 | ||
| Rediff.com India | 0.1200 | 0.1200 | 0.1200 | 0.0000 | 0.00% | 0 | 11/10 | ||
| Mahanagar Telephone Nigam PK | 0.475 | 0.475 | 0.475 | 0.000 | 0.00% | 0 | 18/10 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00780 | 0.00890 | 0.00770 | 0.00000 | 0.00% | 61.31M | 20/10 | ||
| Telkom Indonesia B ADR | 26.82 | 26.87 | 26.61 | +0.20 | +0.75% | 118.56K | 20/10 | ||
| Bank Mandiri Persero ADR | 10.12 | 10.19 | 10.12 | -0.03 | -0.30% | 46.58K | 20/10 | ||
| Bank Rakyat | 15.71 | 15.80 | 15.55 | -0.07 | -0.44% | 23.09K | 20/10 | ||
| Astra Int | 9.10 | 9.14 | 8.95 | +0.09 | +1.02% | 10.91K | 20/10 | ||
| Indonesia Energy | 4.295 | 4.380 | 4.220 | +0.010 | +0.23% | 10.12K | 20/10 | ||
| XL Axiata ADR | 4.32 | 4.32 | 4.32 | -0.27 | -5.94% | 3.74K | 20/10 | ||
| Bank Mandiri Persero | 0.4950 | 0.5250 | 0.4950 | +0.0100 | +2.06% | 3.60K | 20/10 | ||
| Asiamet Resources | 0.046 | 0.046 | 0.046 | +0.043 | +1000.00% | 2.00K | 20/10 | ||
| Bank Central Asia ADR | 72.1250 | 72.1250 | 66.7500 | +5.9150 | +8.93% | 1.47K | 20/10 | ||
| Indofood ADR | 24.0650 | 24.0650 | 24.0650 | -0.3850 | -1.57% | 0.49K | 20/10 | ||
| Adaro Energy ADR | 6.44 | 6.44 | 6.44 | 0.00 | 0.00% | 0 | 12/10 | ||
| Bumi Serpong Damai ADR | 11 | 11 | 11 | 0 | 0.00% | 0 | 21/09 | ||
| Indo Tambangraya Megah ADR | 2.60 | 2.60 | 2.60 | +0.00 | +0.00% | 0 | 16/09 | ||
| Medco Energi ADR | 4.12 | 4.12 | 3.92 | +0.00 | +0.00% | 0 | 01/10 | ||
| United Tractors ADR | 36.48 | 36.48 | 36.48 | +0.00 | +0.00% | 0 | 19/10 | ||
| Semen Persero | 11.81 | 11.81 | 11.81 | 0.00 | 0.00% | 0 | 19/10 | ||
| Media Nusantara Citra ADR | 5.79 | 5.97 | 5.79 | +0.00 | +0.00% | 0 | 30/09 | ||
| Kalbe Farma ADR | 20.96 | 20.96 | 20.96 | +0.00 | +0.00% | 0 | 10/09 | ||
| Astra Agro Lestari TBK | 3.26 | 3.26 | 3.26 | +0.00 | +0.00% | 0 | 30/09 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Medtronic | 121.79 | 123.25 | 121.36 | -0.41 | -0.34% | 5.12M | 20/10 | ||
| Endo Int | 4.250 | 4.360 | 4.120 | +0.040 | +0.95% | 4.76M | 20/10 | ||
| Iterum Therapeutics | 0.549 | 0.568 | 0.530 | +0.014 | +2.58% | 3.23M | 20/10 | ||
| Johnson Controls | 73.12 | 73.56 | 72.32 | +0.64 | +0.88% | 2.33M | 20/10 | ||
| Perrigo | 45.76 | 46.14 | 45.59 | +0.11 | +0.24% | 2.25M | 20/10 | ||
| Seagate | 80.53 | 82.19 | 80.48 | -0.59 | -0.73% | 1.97M | 20/10 | ||
| Accenture | 345.80 | 350.44 | 345.57 | -3.94 | -1.13% | 1.68M | 20/10 | ||
| Amarin | 5.030 | 5.070 | 4.970 | -0.020 | -0.40% | 1.41M | 20/10 | ||
| Aptiv | 168.98 | 169.00 | 164.46 | +2.40 | +1.44% | 1.27M | 20/10 | ||
| Adient | 44.33 | 44.76 | 42.14 | +0.58 | +1.33% | 1.22M | 20/10 | ||
| AerCap Holdings NV | 63.57 | 63.70 | 59.85 | +3.37 | +5.60% | 1.17M | 20/10 | ||
| Eaton | 163.20 | 163.33 | 160.73 | +1.72 | +1.07% | 1.14M | 20/10 | ||
| Horizon Pharma | 113.70 | 114.15 | 112.98 | +0.82 | +0.73% | 1.09M | 20/10 | ||
| Alkermes Plc | 30.87 | 31.39 | 30.82 | -0.14 | -0.45% | 979.87K | 20/10 | ||
| Trane Technologies | 176.51 | 177.83 | 174.73 | +0.94 | +0.54% | 947.35K | 20/10 | ||
| Aon | 313.89 | 313.94 | 308.13 | +4.37 | +1.41% | 907.42K | 20/10 | ||
| STERIS | 226.11 | 229.17 | 223.15 | -0.92 | -0.41% | 739.57K | 20/10 | ||
| Avadel Pharma | 8.435 | 8.620 | 8.310 | -0.025 | -0.30% | 644.57K | 20/10 | ||
| Allegion PLC | 136.85 | 137.64 | 135.07 | +2.13 | +1.58% | 625.37K | 20/10 | ||
| ICON PLC | 276.33 | 280.88 | 276.26 | -1.25 | -0.45% | 518.66K | 20/10 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 10.13 | 10.21 | 10.04 | +0.06 | +0.60% | 7.81M | 20/10 | ||
| Nano Dimension | 5.840 | 5.980 | 5.780 | -0.050 | -0.85% | 4.92M | 20/10 | ||
| Check Cap Ltd | 0.9500 | 0.9829 | 0.8304 | +0.1169 | +14.03% | 2.91M | 20/10 | ||
| Cyren | 0.4837 | 0.4900 | 0.4603 | +0.0142 | +3.02% | 2.88M | 20/10 | ||
| Todos | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 2.87M | 20/10 | ||
| ZIM Integrated Shipping Services | 50.00 | 50.67 | 47.71 | +0.68 | +1.38% | 2.57M | 20/10 | ||
| InMode | 84.26 | 91.00 | 83.21 | -0.51 | -0.60% | 2.16M | 20/10 | ||
| Redhill ADR | 5.830 | 6.090 | 5.440 | +0.320 | +5.81% | 2.08M | 20/10 | ||
| Rewalk Robotics | 1.3800 | 1.4000 | 1.3676 | +0.0100 | +0.73% | 1.60M | 20/10 | ||
| ironSource | 11.57 | 11.77 | 11.43 | -0.13 | -1.11% | 1.36M | 20/10 | ||
| GlobalE Online | 64.85 | 65.19 | 61.74 | +2.31 | +3.69% | 1.24M | 20/10 | ||
| Else Nutrition | 1.58 | 1.74 | 1.46 | +0.01 | +0.64% | 833.84K | 20/10 | ||
| Riskified | 20.36 | 20.91 | 18.80 | +0.60 | +3.04% | 655.40K | 20/10 | ||
| Check Point Software | 122.65 | 123.33 | 121.70 | +0.87 | +0.71% | 652.00K | 20/10 | ||
| Fiverr International | 192.81 | 199.69 | 187.74 | -3.22 | -1.64% | 623.39K | 20/10 | ||
| Innoviz Technologies | 5.04 | 5.07 | 4.87 | +0.17 | +3.49% | 610.15K | 20/10 | ||
| Gilat | 8.580 | 8.670 | 8.415 | -0.070 | -0.81% | 595.83K | 20/10 | ||
| SolarEdge Technologies Inc | 307.36 | 311.98 | 303.00 | -9.86 | -3.11% | 556.05K | 20/10 | ||
| Compugen | 6.210 | 6.550 | 6.110 | -0.300 | -4.61% | 526.91K | 20/10 | ||
| Foresight Autonomous | 2.910 | 2.980 | 2.860 | -0.010 | -0.34% | 511.35K | 20/10 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 8.370 | 8.390 | 8.320 | +0.150 | +1.82% | 346.43K | 20/10 | ||
| ENI ADR | 28.78 | 28.81 | 28.41 | +0.37 | +1.30% | 300.40K | 20/10 | ||
| UniCredit ADR | 6.700 | 6.742 | 6.640 | -0.050 | -0.74% | 246.41K | 20/10 | ||
| Ferrari NV | 223.04 | 224.82 | 222.87 | -1.65 | -0.73% | 196.85K | 20/10 | ||
| Stevanato Group SpA | 24.60 | 24.88 | 24.00 | +0.45 | +1.86% | 150.68K | 20/10 | ||
| Kaleyra | 10.78 | 10.99 | 10.71 | -0.10 | -0.92% | 127.15K | 20/10 | ||
| Intesa Sanpaolo SpA PK | 17.285 | 17.350 | 17.155 | +0.155 | +0.90% | 58.29K | 20/10 | ||
| Snam ADR | 11.28 | 11.28 | 11.12 | +0.25 | +2.27% | 16.49K | 20/10 | ||
| Terna Rete Elettrica Nazionale | 22.23 | 22.27 | 22.12 | +0.32 | +1.46% | 11.26K | 20/10 | ||
| Natuzzi | 18.91 | 18.91 | 18.00 | +0.40 | +2.16% | 8.29K | 20/10 | ||
| Mediobanca ADR | 11.99 | 11.99 | 11.92 | +0.19 | +1.61% | 7.67K | 20/10 | ||
| Prysmian ADR | 18.61 | 18.64 | 18.50 | +0.16 | +0.87% | 6.90K | 20/10 | ||
| Leonardo ADR | 3.81 | 3.84 | 3.80 | -0.01 | -0.13% | 3.72K | 20/10 | ||
| Atlantia ADR | 9.41 | 9.41 | 9.31 | +0.15 | +1.62% | 3.67K | 20/10 | ||
| Salvatore Ferragamo ADR | 10.45 | 10.76 | 10.45 | -0.07 | -0.68% | 3.15K | 20/10 | ||
| Assicurazioni Generali ADR | 10.84 | 10.84 | 10.69 | +0.06 | +0.56% | 2.56K | 20/10 | ||
| Brunello Cucinelli ADR | 29.7 | 29.7 | 28.7 | +1.3 | +4.61% | 1.26K | 20/10 | ||
| Prada Spa PK | 12.00 | 12.19 | 12.00 | 0.00 | 0.00% | 0.65K | 20/10 | ||
| Saipem ADR | 5.1000 | 5.1000 | 5.1000 | +0.0000 | +0.00% | 0.39K | 20/10 | ||
| Danieli & C ADR | 19.47 | 19.47 | 19.47 | +1.87 | +10.62% | 0.30K | 20/10 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Takeda Pharma ADR | 14.14 | 14.21 | 14.13 | +0.04 | +0.28% | 1.96M | 20/10 | ||
| Mitsubishi UFJ Financial ADR | 5.860 | 5.880 | 5.800 | +0.060 | +1.03% | 1.87M | 20/10 | ||
| Sumitomo Mitsui Financial ADR | 6.870 | 6.890 | 6.830 | +0.040 | +0.59% | 943.26K | 20/10 | ||
| Nintendo ADR | 54.73 | 55.00 | 54.65 | -1.32 | -2.35% | 627.24K | 20/10 | ||
| Honda Motor ADR | 30.46 | 30.70 | 30.39 | -0.11 | -0.36% | 609.19K | 20/10 | ||
| Sony ADR | 112.46 | 113.40 | 112.36 | -0.03 | -0.03% | 368.83K | 20/10 | ||
| Mizuho Financial ADR | 2.740 | 2.750 | 2.690 | +0.080 | +3.01% | 363.06K | 20/10 | ||
| Nomura ADR | 4.940 | 4.950 | 4.920 | +0.060 | +1.23% | 279.49K | 20/10 | ||
| SoftBank Group | 29.32 | 29.77 | 29.21 | +0.72 | +2.52% | 272.52K | 20/10 | ||
| Canon ADR | 25.37 | 25.48 | 25.24 | +0.29 | +1.16% | 190.65K | 20/10 | ||
| Pan Pacific Intl ADR | 21.95 | 22.13 | 21.19 | -0.15 | -0.68% | 173.94K | 20/10 | ||
| Kao ADR | 11.42 | 11.50 | 11.42 | -0.13 | -1.13% | 169.98K | 20/10 | ||
| Fanuc Corporation | 21.75 | 21.87 | 21.62 | -0.16 | -0.73% | 166.67K | 20/10 | ||
| Toyota Motor ADR | 177.75 | 178.67 | 177.02 | -0.92 | -0.51% | 160.94K | 20/10 | ||
| KDDI Corp PK | 16.05 | 16.10 | 15.76 | +0.02 | +0.12% | 150.89K | 20/10 | ||
| WB Burgers Asia | 0.239 | 0.240 | 0.203 | +0.016 | +7.17% | 128.70K | 20/10 | ||
| Recruit ADR | 13 | 13 | 12 | -0 | -1.40% | 120.98K | 20/10 | ||
| Tokyo Electron Ltd PK | 111.46 | 112.25 | 111.28 | -0.94 | -0.84% | 119.72K | 20/10 | ||
| Japan Tobacco ADR | 9.99 | 10.15 | 9.99 | -0.02 | -0.20% | 113.96K | 20/10 | ||
| Medirom Healthcare | 7.880 | 8.572 | 7.560 | +0.210 | +2.74% | 113.96K | 20/10 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ArcelorMittal ADR | 32.83 | 32.91 | 32.06 | +0.44 | +1.36% | 2.68M | 20/10 | ||
| Arrival Vault USA | 14.94 | 15.21 | 14.63 | -0.28 | -1.84% | 1.55M | 20/10 | ||
| Tenaris ADR | 23.59 | 23.69 | 23.15 | +0.38 | +1.64% | 1.43M | 20/10 | ||
| Adecoagro SA | 9.61 | 9.68 | 9.42 | +0.11 | +1.16% | 984.51K | 20/10 | ||
| FREYR Battery | 9.76 | 10.25 | 9.71 | -0.39 | -3.84% | 745.71K | 20/10 | ||
| Spotify Tech | 251.18 | 258.61 | 249.66 | -4.43 | -1.73% | 734.17K | 20/10 | ||
| MagnaChip | 17.55 | 17.61 | 17.39 | +0.18 | +1.04% | 711.93K | 20/10 | ||
| Ardagh Metal Packaging | 9.99 | 10.07 | 9.68 | +0.24 | +2.46% | 583.17K | 20/10 | ||
| Ternium ADR | 45.17 | 45.63 | 44.20 | +0.90 | +2.03% | 457.16K | 20/10 | ||
| Nexa Resources | 11.070 | 11.390 | 10.640 | -0.080 | -0.72% | 270.72K | 20/10 | ||
| Globant SA | 308.48 | 312.82 | 305.17 | -2.35 | -0.76% | 217.75K | 20/10 | ||
| Orion Engineered Carbons | 19.01 | 19.04 | 18.72 | +0.27 | +1.44% | 103.26K | 20/10 | ||
| Procaps | 10.42 | 10.42 | 9.83 | +0.90 | +9.45% | 87.62K | 20/10 | ||
| Corporacion America Airports | 5.810 | 5.850 | 5.710 | +0.100 | +1.75% | 73.07K | 20/10 | ||
| Altisource Portfolio Solutions | 14.100 | 14.275 | 13.827 | +0.150 | +1.08% | 43.46K | 20/10 | ||
| Intelsat Sa | 0.011 | 0.020 | 0.010 | 0.000 | 0.00% | 29.37K | 20/10 | ||
| Millicom | 37.05 | 37.09 | 36.33 | +0.06 | +0.16% | 19.56K | 20/10 | ||
| BM European Value ADR | 33.60 | 33.65 | 33.34 | -0.04 | -0.10% | 17.50K | 20/10 | ||
| Atento SA | 27.32 | 27.58 | 27.16 | -0.01 | -0.04% | 4.93K | 20/10 | ||
| Samsonite ADR | 11.230 | 11.250 | 11.220 | -0.035 | -0.31% | 2.36K | 20/10 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Resort Savers | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 535.31K | 20/10 | ||
| Lynas Rare Earths | 5.500 | 5.530 | 5.470 | -0.001 | -0.02% | 127.99K | 20/10 | ||
| Lynas Rare Earths ADR | 5.5380 | 5.6000 | 5.4600 | +0.0430 | +0.78% | 66.06K | 20/10 | ||
| Leet Technology | 0.3025 | 0.3400 | 0.2810 | +0.0025 | +0.83% | 36.64K | 20/10 | ||
| Catcha Investment | 9.750 | 9.750 | 9.710 | 0.000 | 0.00% | 26.31K | 20/10 | ||
| Top Glove ADR | 2.76 | 2.84 | 2.76 | +0.04 | +1.32% | 4.73K | 20/10 | ||
| Malayan Banking Berhad | 4.000 | 4.000 | 3.850 | +0.015 | +0.38% | 3.10K | 20/10 | ||
| Genting Berhad | 6.50 | 6.50 | 6.47 | -0.18 | -2.73% | 3.09K | 20/10 | ||
| PHP Ventures Acquisition | 10.23 | 10.27 | 10.23 | -0.13 | -1.24% | 0.50K | 20/10 | ||
| Weconnect Tech | 0.06 | 0.06 | 0.05 | -0.01 | -14.29% | 0.31K | 20/10 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 08/09 | ||
| Catcha Investment | 9.921 | 9.950 | 9.920 | 0.000 | 0.00% | 0 | 19/10 | ||
| Genting Malaysia ADR | 19.50 | 19.50 | 19.50 | +0.00 | +0.00% | 0 | 19/10 | ||
| Boustead ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 16/12 | ||
| Vitaxel | 0.1065 | 0.1065 | 0.1065 | 0.0000 | 0.00% | 0 | 23/09 | ||
| Prime Global Capital | 0.0670 | 0.0670 | 0.0670 | 0.0000 | 0.00% | 0 | 31/08 | ||
| Tenaga Nasional Berhad | 8.960 | 9.900 | 8.960 | 0.000 | 0.00% | 0 | 19/10 | ||
| IGS Capital | 0.0120 | 0.0120 | 0.0120 | 0.0000 | 0.00% | 0 | 24/09 | ||
| Sime Darby | 0.5900 | 0.5900 | 0.5700 | +0.0100 | +1.72% | 0.71K | 19/10 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Alumifuel Pwr Corp. | 0.00030 | 0.00040 | 0.00030 | -0.00010 | -25.00% | 5.58M | 20/10 | ||
| Cemex ADR | 7.170 | 7.200 | 7.030 | +0.110 | +1.56% | 5.00M | 20/10 | ||
| America Movil ADR | 17.69 | 18.11 | 17.66 | -0.28 | -1.56% | 2.21M | 20/10 | ||
| Controladora Vuela ADR | 19.94 | 20.02 | 19.32 | +0.50 | +2.57% | 651.60K | 20/10 | ||
| Grupo Televisa ADR | 11.82 | 11.93 | 11.72 | +0.09 | +0.77% | 469.40K | 20/10 | ||
| Fomento Economico Mexicano | 83.51 | 84.18 | 83.16 | -0.46 | -0.55% | 351.91K | 20/10 | ||
| Vista Oil Gas | 6.930 | 6.990 | 6.580 | +0.300 | +4.52% | 257.78K | 20/10 | ||
| Coca-Cola Femsa ADR | 54.44 | 55.49 | 54.04 | -0.21 | -0.38% | 152.11K | 20/10 | ||
| Mexico Equity and Income Closed | 8.96 | 9.01 | 8.89 | +0.07 | +0.79% | 52.31K | 20/10 | ||
| Betterware De Mexico | 34.11 | 35.20 | 33.91 | -0.21 | -0.61% | 42.06K | 20/10 | ||
| Aeroportuario del Centro Norte | 50.85 | 50.96 | 49.97 | +0.71 | +1.42% | 37.96K | 20/10 | ||
| Wal Mart de Mexico ADR | 35.11 | 35.22 | 34.94 | +0.24 | +0.69% | 33.90K | 20/10 | ||
| GAP ADR | 132.28 | 133.32 | 131.81 | -0.48 | -0.36% | 25.79K | 20/10 | ||
| Fresnillo | 12.285 | 12.480 | 12.200 | +0.227 | +1.88% | 21.73K | 20/10 | ||
| Industrias Bachoco ADR | 44.36 | 44.58 | 43.17 | +1.35 | +3.14% | 18.10K | 20/10 | ||
| Grupo Aeroportuario Sureste ADR | 202.50 | 202.74 | 199.08 | +2.38 | +1.19% | 17.64K | 20/10 | ||
| Mexico Closed Fund | 15.27 | 15.32 | 15.20 | +0.13 | +0.86% | 16.32K | 20/10 | ||
| Banorte ADR | 34.38 | 34.73 | 33.92 | +0.50 | +1.48% | 15.38K | 20/10 | ||
| Becle | 2.2000 | 2.2000 | 2.0000 | +0.0573 | +2.67% | 10.58K | 20/10 | ||
| Santander Mexico B ADR | 5.740 | 5.760 | 5.670 | +0.080 | +1.41% | 10.47K | 20/10 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Royal Dutch Shell ADR | 49.44 | 49.77 | 48.87 | +0.15 | +0.30% | 6.83M | 20/10 | ||
| Just Eat Takeaway.com NV | 16.66 | 16.78 | 16.56 | -0.02 | -0.12% | 5.41M | 20/10 | ||
| Stellantis NV | 19.58 | 19.60 | 19.25 | +0.10 | +0.51% | 3.69M | 20/10 | ||
| Royal Dutch Shell B ADR | 49.63 | 50.05 | 49.16 | +0.14 | +0.28% | 3.02M | 20/10 | ||
| ING ADR | 15.31 | 15.33 | 15.15 | +0.14 | +0.92% | 2.36M | 20/10 | ||
| VEON | 2.3200 | 2.3400 | 2.3050 | 0.0000 | 0.00% | 2.34M | 20/10 | ||
| NXP | 197.52 | 199.79 | 194.79 | +0.57 | +0.29% | 1.90M | 20/10 | ||
| ASML ADR | 767.70 | 785.14 | 758.24 | -33.26 | -4.15% | 1.89M | 20/10 | ||
| Aegon ADR | 5.170 | 5.195 | 5.130 | -0.010 | -0.19% | 1.87M | 20/10 | ||
| Koninklijke Philips ADR | 46.65 | 46.91 | 46.39 | +1.71 | +3.81% | 1.14M | 20/10 | ||
| Yandex | 76.34 | 77.53 | 76.27 | -0.76 | -0.99% | 982.56K | 20/10 | ||
| Prosus ADR | 18.43 | 18.48 | 18.24 | +0.48 | +2.67% | 920.52K | 20/10 | ||
| Elastic | 168.73 | 172.53 | 166.50 | -2.25 | -1.32% | 536.48K | 20/10 | ||
| Merus | 28.47 | 29.23 | 28.16 | +0.04 | +0.14% | 365.17K | 20/10 | ||
| Expro Holdings NV | 18.050 | 18.290 | 17.600 | +0.310 | +1.75% | 331.49K | 20/10 | ||
| Adyen | 31.63 | 31.80 | 31.44 | +0.26 | +0.83% | 313.89K | 20/10 | ||
| Core Laboratories | 29.52 | 29.85 | 29.11 | -0.24 | -0.81% | 296.95K | 20/10 | ||
| Uniqure NV | 28.47 | 28.87 | 28.20 | -0.06 | -0.21% | 282.34K | 20/10 | ||
| Qiagen | 53.19 | 53.45 | 53.03 | +0.62 | +1.18% | 233.54K | 20/10 | ||
| ProQR Therapeutics NV | 7.760 | 7.960 | 7.650 | -0.050 | -0.64% | 219.68K | 20/10 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Naked Brand | 0.6590 | 0.6740 | 0.6529 | -0.0105 | -1.57% | 27.18M | 20/10 | ||
| Smokefree Innotec | 0.0640 | 0.0650 | 0.0592 | -0.0005 | -0.78% | 2.00M | 20/10 | ||
| Spark New Zealand ADR | 16.64 | 16.67 | 16.25 | +0.01 | +0.06% | 21.19K | 20/10 | ||
| A2 Milk | 5.46 | 5.46 | 5.30 | +0.45 | +8.98% | 6.68K | 20/10 | ||
| Spark New Zealand | 3.2700 | 3.2700 | 3.2700 | 0.0000 | 0.00% | 1.00K | 20/10 | ||
| Auckland International Airport ADR | 27.47 | 27.47 | 27.47 | +0.14 | +0.51% | 0.70K | 20/10 | ||
| Astika Holdings | 0.0750 | 0.0750 | 0.0750 | +0.0000 | +0.00% | 0.53K | 20/10 | ||
| Chorus ADR | 22.97 | 22.97 | 22.97 | +0.67 | +3.00% | 0.20K | 20/10 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0.00% | 0 | 08/10 | ||
| Port Tauranga ADR | 19.79 | 19.79 | 19.79 | 0.00 | 0.00% | 0 | 09/09 | ||
| Air New Zealand ADR | 6.00 | 6.00 | 6.00 | +0.00 | +0.00% | 0 | 19/10 | ||
| Ryman Healthcare ADR | 53.73 | 54.14 | 53.73 | +0.00 | +0.00% | 0 | 31/08 | ||
| Summerset Group | 9.4 | 9.4 | 9.4 | 0.0 | 0.00% | 0 | 24/02 | ||
| New Zealand Energy Corp | 0.1637 | 0.1637 | 0.1637 | +0.0000 | +0.00% | 1.50K | 14/10 | ||
| Warehouse Group | 2.3000 | 2.3000 | 2.3000 | 0.0000 | 0.00% | 0 | 15/07 | ||
| New Zealand Oil Gas | 0.293 | 0.293 | 0.293 | 0.000 | 0.00% | 0 | 22/09 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 28.26 | 28.30 | 27.95 | +0.43 | +1.55% | 2.95M | 20/10 | ||
| Norsk Hydro ASA ADR | 8.180 | 8.200 | 8.070 | -0.360 | -4.22% | 95.53K | 20/10 | ||
| Opera | 8.89 | 9.00 | 8.61 | 0.00 | 0.00% | 90.01K | 20/10 | ||
| Telenor ASA ADR | 16.49 | 16.54 | 16.34 | -0.07 | -0.42% | 83.97K | 20/10 | ||
| Kahoot | 6.71 | 6.91 | 6.65 | -0.33 | -4.69% | 39.49K | 20/10 | ||
| Orkla ASA ADR | 9.410 | 9.430 | 9.328 | +0.070 | +0.75% | 33.03K | 20/10 | ||
| Mowi ADR | 28.79 | 28.84 | 28.48 | +0.87 | +3.12% | 28.69K | 20/10 | ||
| Nel ASA | 1.64 | 1.68 | 1.62 | +0.07 | +4.46% | 23.90K | 20/10 | ||
| DNB Bank ASA | 25.47 | 25.62 | 25.14 | +0.24 | +0.95% | 21.13K | 20/10 | ||
| Yara International ASA | 26.09 | 26.10 | 25.76 | +0.39 | +1.52% | 11.33K | 20/10 | ||
| Norwegian Air Shuttle | 1.23 | 1.23 | 1.10 | 0.00 | 0.00% | 4.69K | 20/10 | ||
| Norsk Hydro | 8.22 | 8.22 | 8.13 | -0.27 | -3.18% | 3.90K | 20/10 | ||
| Tomra Systems ADR | 59.90 | 59.90 | 58.95 | +1.40 | +2.39% | 1.04K | 20/10 | ||
| REC Silicon ADR | 1.49 | 1.49 | 1.49 | -0.10 | -6.29% | 1.00K | 20/10 | ||
| Nordic Semiconductor | 33.4000 | 33.8500 | 33.4000 | +0.5000 | +1.52% | 0.67K | 20/10 | ||
| Telenor | 16.368 | 16.368 | 16.368 | -0.032 | -0.20% | 0.20K | 20/10 | ||
| Equinor | 27.8000 | 27.8000 | 27.8000 | -0.2000 | -0.71% | 200.24K | 20/10 | ||
| PGS ADR | 0.507 | 0.507 | 0.507 | +0.007 | +1.40% | 0.15K | 20/10 | ||
| Mowi | 28.2500 | 28.2500 | 28.2500 | +0.7444 | +2.71% | 0.10K | 20/10 | ||
| Orkla | 9.2467 | 9.2467 | 9.2467 | 0.0000 | 0.00% | 6.14K | 19/10 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8.490 | 9.050 | 8.460 | +0.260 | +3.16% | 2.11M | 20/10 | ||
| Aenza | 2.0300 | 2.0500 | 1.9000 | +0.0800 | +4.10% | 865.90K | 20/10 | ||
| Credicorp | 131.61 | 132.51 | 130.64 | -1.12 | -0.84% | 347.63K | 20/10 | ||
| Cementos Pacasmayo ADR | 6.100 | 6.140 | 6.000 | +0.050 | +0.83% | 65.93K | 20/10 | ||
| Intercorp Financial Services | 26.79 | 26.79 | 26.05 | +0.42 | +1.59% | 43.69K | 20/10 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 27/09 | ||
| Goldsands Dev Co | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 08/10 | ||
| Fossal ADR | 0.014 | 0.014 | 0.014 | 0.000 | 0.00% | 0 | 23/07 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 32.44 | 32.61 | 32.02 | +0.46 | +1.44% | 46.96K | 20/10 | ||
| Megaworld ADR | 12.2 | 12.2 | 12.2 | -1.0 | -7.58% | 0.61K | 20/10 | ||
| BDO Unibank ADR | 24.42 | 27.24 | 24.42 | -2.65 | -9.79% | 0.48K | 20/10 | ||
| Bank the Philippine Islands ADR | 33.70 | 33.70 | 33.70 | -0.70 | -2.03% | 0.32K | 20/10 | ||
| Robinsons Retail Holdings Inc | 11.74 | 11.74 | 11.74 | +0.32 | +2.85% | 0.30K | 20/10 | ||
| Globe Telecom ADR | 65.50 | 65.50 | 65.50 | +0.00 | +0.00% | 0 | 06/10 | ||
| Jollibee Foods ADR | 17.350 | 17.350 | 17.350 | 0.000 | 0.00% | 0 | 18/10 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 10/05 | ||
| Manila Electric ADR | 11.36 | 11.36 | 11.36 | 0.00 | 0.00% | 0 | 21/09 | ||
| Metropolitan Bank ADR | 19 | 19 | 19 | 0 | 0.00% | 0 | 09/08 | ||
| Manila Water ADR | 12.64 | 12.64 | 12.64 | +0.00 | +0.00% | 0 | 18/10 | ||
| First Gen ADR | 12.24 | 12.24 | 12.24 | +0.00 | +0.00% | 0 | 29/09 | ||
| DMCI ADR | 1.50 | 1.50 | 1.50 | +0.00 | +0.00% | 0 | 05/10 | ||
| Cebu Air ADR | 4.01 | 4.01 | 4.01 | +0.00 | +0.00% | 0 | 23/09 | ||
| Ayala ADR | 15.7 | 15.7 | 15.7 | 0.0 | 0.00% | 0 | 29/09 | ||
| Aboitiz Power ADR | 12.64 | 12.64 | 12.64 | +0.00 | +0.00% | 0 | 23/09 | ||
| Aboitiz Equity ADR | 10.48 | 10.48 | 10.48 | +0.00 | +0.00% | 0 | 23/09 | ||
| D&L Industries ADR | 4.16 | 4.16 | 4.16 | +0.00 | +0.00% | 0 | 19/10 | ||
| Benguet B | 0.0900 | 0.0900 | 0.0900 | +0.0000 | +0.00% | 0 | 12/10 | ||
| Universal Robina ADR | 26.76 | 26.76 | 26.76 | 0.00 | 0.00% | 0 | 23/09 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 12.03 | 12.40 | 11.87 | -0.46 | -3.68% | 84.81K | 20/10 | ||
| Eurocash SA | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 0 | 02/04 | ||
| Eurocash SA PK | 2.43 | 2.43 | 2.43 | 0.00 | 0.00% | 0 | 06/08 | ||
| Alior Bank ADR | 1.0 | 1.0 | 1.0 | 0.0 | 0.00% | 0 | 04/09 | ||
| Asseco Poland ADR | 21.47 | 21.47 | 21.47 | +0.00 | +0.00% | 0 | 02/09 | ||
| Globe Trade Centre ADR | 3.26 | 3.26 | 3.26 | 0.00 | 0.00% | 0 | 23/04 | ||
| Powszechna Kasa ADR | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 | 20/08 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 5.80 | 5.80 | 5.75 | +0.04 | +0.69% | 41.91K | 20/10 | ||
| EDP Energias de Portugal ADR | 57.06 | 57.51 | 56.77 | +1.24 | +2.22% | 13.30K | 20/10 | ||
| Jeronimo Martins SGPS SA ADR | 44.75 | 44.86 | 44.26 | +0.76 | +1.73% | 1.83K | 20/10 | ||
| Banco Espirito Santo | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 07/10 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 23/05 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Gazprom DRC | 10.27 | 10.38 | 10.27 | -0.12 | -1.11% | 1.21M | 12:38:46 | ||
| Rosneft DRC | 8.94 | 9.01 | 8.92 | -0.07 | -0.82% | 248.75K | 12:38:06 | ||
| Amur Minerals | 2.044 | 2.095 | 1.902 | +0.047 | +2.33% | 1.30M | 11:47:22 | ||
| MTS ADR | 9.600 | 9.650 | 9.560 | -0.020 | -0.21% | 1.14M | 20/10 | ||
| Bank VTB DRC | 1.514 | 1.542 | 1.514 | -0.044 | -2.82% | 150.66K | 12:34:47 | ||
| Novolipetsk Steel DRC | 31.84 | 31.92 | 30.90 | +0.68 | +2.18% | 208.65K | 12:38:41 | ||
| Ozon | 48.22 | 48.98 | 47.96 | -0.74 | -1.51% | 461.39K | 20/10 | ||
| Mechel ADR | 4.620 | 4.770 | 4.562 | -0.310 | -6.29% | 387.97K | 20/10 | ||
| Severstal DRC | 22.93 | 23.15 | 22.79 | -0.07 | -0.30% | 38.03K | 12:39:13 | ||
| Gazprom DRC | 10.400 | 10.410 | 10.260 | +0.060 | +0.58% | 337.92K | 20/10 | ||
| Magnit DRC | 17.68 | 17.93 | 17.66 | -0.28 | -1.56% | 33.94K | 12:36:40 | ||
| PhosAgro OAO | 25.70 | 28.22 | 25.70 | -0.20 | -0.77% | 42.21K | 12:38:11 | ||
| X5 Retail Group | 33.18 | 33.54 | 33.18 | -0.27 | -0.81% | 40.09K | 12:38:13 | ||
| Fix Price Group | 8.76 | 8.92 | 8.70 | -0.03 | -0.28% | 140.50K | 12:38:36 | ||
| Polyus DRC | 98.35 | 99.95 | 97.85 | -0.50 | -0.51% | 17.00K | 12:26:39 | ||
| MMK DRC | 12.96 | 13.06 | 12.66 | +0.28 | +2.21% | 18.87K | 12:34:31 | ||
| Sberbank | 20.910 | 21.010 | 20.710 | -0.040 | -0.19% | 119.35K | 20/10 | ||
| Novatek DRC | 263.70 | 265.70 | 263.10 | -3.20 | -1.20% | 0.60K | 12:38:05 | ||
| Mechel Pref ADR | 2.1400 | 2.2600 | 2.1100 | -0.0600 | -2.73% | 68.35K | 20/10 | ||
| Surgutneftegaz OAO | 5.60 | 5.66 | 5.55 | -0.07 | -1.23% | 61.45K | 20/10 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sea | 360.60 | 371.64 | 356.58 | -6.39 | -1.74% | 2.25M | 20/10 | ||
| Flex | 18.81 | 19.08 | 18.76 | -0.25 | -1.31% | 1.94M | 20/10 | ||
| Kulicke&Soffa | 53.00 | 53.19 | 51.80 | +1.10 | +2.12% | 1.16M | 20/10 | ||
| YY A | 58.30 | 59.10 | 57.80 | +0.31 | +0.53% | 701.20K | 20/10 | ||
| Aslan Pharma ADR | 1.560 | 1.610 | 1.510 | -0.050 | -3.11% | 524.68K | 20/10 | ||
| Wave Life Sciences Ltd | 4.490 | 4.860 | 4.480 | -0.200 | -4.26% | 476.82K | 20/10 | ||
| Maxeon Solar Technologies | 18.90 | 19.22 | 17.82 | +0.67 | +3.68% | 418.36K | 20/10 | ||
| Fat Projects Acquisition Unt | 10.00 | 10.02 | 9.99 | -0.03 | -0.30% | 139.74K | 20/10 | ||
| Triterras | 6.000 | 6.183 | 5.911 | +0.020 | +0.33% | 120.88K | 20/10 | ||
| Grindrod Shipping | 15.75 | 16.17 | 15.31 | +0.01 | +0.06% | 104.70K | 20/10 | ||
| Singapore Airlines | 7.920 | 7.960 | 7.790 | -0.177 | -2.19% | 36.66K | 20/10 | ||
| HHG Capital Unt | 10.24 | 10.26 | 10.24 | -0.04 | -0.39% | 26.00K | 20/10 | ||
| Ivanhoe Capital Acquisition | 9.94 | 9.96 | 9.94 | -0.01 | -0.10% | 25.24K | 20/10 | ||
| China Yuchai | 13.35 | 13.51 | 13.21 | +0.30 | +2.30% | 22.05K | 20/10 | ||
| Tiga Acquisition | 10.11 | 10.12 | 10.10 | -0.01 | -0.10% | 21.32K | 20/10 | ||
| Tiga Acquisition | 10.36 | 10.38 | 10.34 | -0.01 | -0.10% | 20.68K | 20/10 | ||
| Singapore Telecommunications PK | 18.990 | 18.990 | 18.920 | +0.005 | +0.03% | 18.37K | 20/10 | ||
| Karooooo | 34.42 | 36.00 | 33.29 | +1.42 | +4.30% | 17.84K | 20/10 | ||
| DBS Group Holdings ADR | 93.76 | 94.39 | 93.13 | +0.90 | +0.97% | 16.96K | 20/10 | ||
| United Overseas Bank ADR | 40.19 | 40.37 | 40.08 | +0.17 | +0.42% | 13.34K | 20/10 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mining | 3.940 | 4.025 | 3.920 | +0.080 | +2.07% | 5.27M | 20/10 | ||
| Gold Fields ADR | 9.450 | 9.645 | 9.430 | +0.060 | +0.64% | 4.28M | 20/10 | ||
| Sibanye Gold ADR | 15.09 | 15.27 | 15.02 | -0.05 | -0.33% | 1.94M | 20/10 | ||
| AngloGold Ashanti ADR | 19.09 | 19.32 | 18.96 | +0.25 | +1.33% | 1.85M | 20/10 | ||
| Sasol ADR | 18.69 | 18.70 | 18.31 | +0.21 | +1.14% | 422.69K | 20/10 | ||
| Naspers ADR | 36.92 | 37.07 | 36.72 | +0.63 | +1.74% | 187.57K | 20/10 | ||
| Impala Platinum Holdings Ltd PK | 15.150 | 15.150 | 14.910 | -0.150 | -0.98% | 140.15K | 20/10 | ||
| DRDGOLD ADR | 9.30 | 9.45 | 9.22 | +0.13 | +1.42% | 137.62K | 20/10 | ||
| Net 1 UEPS | 5.240 | 5.290 | 5.190 | 0.000 | 0.00% | 57.82K | 20/10 | ||
| Wuhan General Gr Chn | 0.3902 | 0.4350 | 0.3800 | -0.0088 | -2.21% | 50.95K | 20/10 | ||
| African Gold Acquisition | 9.740 | 9.740 | 9.700 | +0.025 | +0.26% | 29.95K | 20/10 | ||
| Absa ADR | 19.60 | 20.00 | 19.60 | -0.22 | -1.11% | 19.14K | 20/10 | ||
| Mix Telemats | 12.83 | 12.93 | 12.62 | -0.19 | -1.46% | 7.95K | 20/10 | ||
| Shoprite ADR | 12.89 | 12.91 | 12.70 | +0.36 | +2.89% | 7.14K | 20/10 | ||
| Vodacom Group Ltd PK | 9.60 | 9.75 | 9.45 | +0.23 | +2.45% | 6.38K | 20/10 | ||
| Standard Bank Group Ltd PK | 9.70 | 9.81 | 9.64 | +0.17 | +1.73% | 5.13K | 20/10 | ||
| Anglo American Platinum ADR | 18.620 | 18.700 | 18.400 | -0.058 | -0.31% | 4.64K | 20/10 | ||
| MTN Group Ltd PK | 9.57 | 9.60 | 9.49 | +0.17 | +1.75% | 4.23K | 20/10 | ||
| Life Healthcare Group Holdings | 6.65 | 6.65 | 6.58 | +0.05 | +0.76% | 4.06K | 20/10 | ||
| Mr Price Group | 14.13 | 14.13 | 13.87 | -0.03 | -0.21% | 2.97K | 20/10 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 28.83 | 28.94 | 28.26 | +0.40 | +1.41% | 7.81M | 20/10 | ||
| SK Telecom ADR | 28.03 | 28.43 | 27.79 | -0.54 | -1.89% | 1.41M | 20/10 | ||
| LG Display | 7.62 | 7.74 | 7.59 | -0.16 | -2.06% | 789.89K | 20/10 | ||
| Kepco ADR | 9.75 | 9.77 | 9.73 | -0.02 | -0.20% | 488.04K | 20/10 | ||
| KT | 13.38 | 13.47 | 13.38 | -0.02 | -0.15% | 458.74K | 20/10 | ||
| POSCO | 65.94 | 66.65 | 65.74 | -1.64 | -2.43% | 202.59K | 20/10 | ||
| KB Financial | 47.92 | 48.14 | 47.73 | +0.57 | +1.20% | 120.96K | 20/10 | ||
| Shinhan | 34.09 | 34.27 | 33.95 | +0.44 | +1.31% | 83.30K | 20/10 | ||
| I-On Digital | 0.15 | 0.16 | 0.16 | 0.00 | 0.00% | 62.60K | 20/10 | ||
| Doubledown | 17.35 | 17.61 | 17.12 | -0.17 | -0.97% | 30.22K | 20/10 | ||
| Gravity Co | 102.69 | 104.50 | 99.10 | +2.84 | +2.84% | 19.49K | 20/10 | ||
| Woori Financial | 32.13 | 32.17 | 31.95 | +0.63 | +2.00% | 10.04K | 20/10 | ||
| Hyundai Motor DRC | 42.09 | 42.55 | 41.65 | -0.46 | -1.08% | 3.04K | 20/10 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| e-MARINE Global | 0.0 | 0.0 | 0.0 | 0.0 | 0.00% | 0 | 12/08 | ||
| Samsung Electronics Co | 57.75 | 57.75 | 57.75 | 0.00 | 0.00% | 0 | 13/10 | ||
| Hyundai Motor | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 0 | 14/11 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 3.950 | 3.960 | 3.890 | +0.030 | +0.77% | 2.35M | 20/10 | ||
| Telefonica ADR | 4.540 | 4.540 | 4.450 | +0.140 | +3.18% | 1.98M | 20/10 | ||
| IAG ADR | 4.36 | 4.40 | 4.29 | -0.20 | -4.39% | 906.54K | 20/10 | ||
| BBVA ADR | 6.810 | 6.815 | 6.675 | +0.090 | +1.34% | 698.89K | 20/10 | ||
| Grifols ADR | 13.82 | 13.87 | 13.69 | +0.22 | +1.62% | 413.26K | 20/10 | ||
| Wallbox NV | 10.190 | 10.470 | 10.050 | +0.060 | +0.59% | 140.81K | 20/10 | ||
| Inditex ADR | 18.34 | 18.41 | 18.18 | -0.13 | -0.70% | 124.45K | 20/10 | ||
| Caixabank ADR | 1.01 | 1.01 | 0.99 | 0.00 | 0.00% | 82.07K | 20/10 | ||
| Repsol SA | 13.74 | 13.74 | 13.47 | +0.27 | +2.00% | 65.79K | 20/10 | ||
| Iberdrola SA | 45.81 | 45.93 | 45.66 | +0.89 | +1.98% | 59.90K | 20/10 | ||
| Siemens Gamesa ADR | 5.02 | 5.09 | 4.99 | +0.28 | +5.84% | 47.03K | 20/10 | ||
| Naturgy Energy ADR | 5.15 | 5.15 | 5.13 | -0.02 | -0.39% | 32.72K | 20/10 | ||
| Amadeus IT Holding SA PK | 65.86 | 66.69 | 65.72 | -3.68 | -5.29% | 29.20K | 20/10 | ||
| Red Electrica ADR | 10.310 | 10.320 | 10.294 | +0.110 | +1.08% | 22.33K | 20/10 | ||
| ACS Actividades Construccion ADR | 5.30 | 5.31 | 5.23 | +0.09 | +1.73% | 17.72K | 20/10 | ||
| Enagas SA | 11.320 | 11.330 | 11.235 | +0.060 | +0.53% | 9.86K | 20/10 | ||
| Ferrovial | 31.17 | 31.30 | 31.15 | +0.33 | +1.07% | 4.44K | 20/10 | ||
| Berkeley Energy | 0.2390 | 0.2393 | 0.2390 | +0.0136 | +6.03% | 3.67K | 20/10 | ||
| Endesa ADR | 11.0 | 11.0 | 11.0 | +0.0 | +0.05% | 2.29K | 20/10 | ||
| Acerinox ADR | 6.8 | 6.8 | 6.8 | -0.2 | -3.30% | 1.90K | 20/10 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 11.84 | 11.88 | 11.74 | +0.10 | +0.85% | 4.97M | 20/10 | ||
| Oatly Group AB | 14.51 | 14.99 | 14.48 | -0.12 | -0.82% | 1.50M | 20/10 | ||
| Hexagon ADR | 15.88 | 15.91 | 15.70 | +0.26 | +1.66% | 886.69K | 20/10 | ||
| Veoneer | 35.17 | 35.26 | 35.12 | -0.01 | -0.03% | 675.64K | 20/10 | ||
| Autoliv | 95.11 | 95.78 | 92.52 | +0.67 | +0.71% | 523.51K | 20/10 | ||
| Olink Holding AB | 30.21 | 30.92 | 29.46 | +0.83 | +2.83% | 212.96K | 20/10 | ||
| Assa Abloy AB | 14.57 | 14.62 | 14.45 | +0.01 | +0.09% | 209.97K | 20/10 | ||
| Svenska Handelsbanken PK | 5.93 | 5.99 | 5.83 | -0.31 | -4.89% | 118.89K | 20/10 | ||
| Sandvik AB ADR | 25.16 | 25.26 | 24.96 | -0.17 | -0.68% | 87.14K | 20/10 | ||
| H&M ADR | 3.84 | 3.88 | 3.84 | -0.08 | -2.04% | 69.47K | 20/10 | ||
| Neonode | 9.110 | 9.170 | 8.830 | -0.030 | -0.33% | 50.15K | 20/10 | ||
| Volvo ADR | 23.40 | 23.40 | 22.95 | +0.13 | +0.56% | 48.44K | 20/10 | ||
| AB SKF | 25.28 | 25.40 | 24.91 | -0.22 | -0.88% | 38.71K | 20/10 | ||
| Atlas Copco AB | 65.10 | 65.15 | 63.89 | +0.43 | +0.66% | 37.67K | 20/10 | ||
| Telia ADR | 8.45 | 8.45 | 8.35 | +0.10 | +1.20% | 23.05K | 20/10 | ||
| Swedish Match Ab Ord | 9.1800 | 9.5000 | 8.1100 | +0.2300 | +2.57% | 18.83K | 20/10 | ||
| Calliditas Therapeutics | 22.85 | 22.85 | 22.25 | +0.53 | +2.37% | 16.05K | 20/10 | ||
| Volvo B | 23.3480 | 23.4400 | 23.3480 | +0.0480 | +0.21% | 20.76K | 20/10 | ||
| Swedbank AB | 21.51 | 21.52 | 21.29 | -0.07 | -0.31% | 12.68K | 20/10 | ||
| Alfa Laval ADR | 39.41 | 39.49 | 38.85 | +0.43 | +1.09% | 11.10K | 20/10 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 4.100 | 4.120 | 3.900 | +0.050 | +1.23% | 18.82M | 20/10 | ||
| Relief Therapeutics | 0.10 | 0.11 | 0.10 | 0.00 | 0.00% | 4.91M | 20/10 | ||
| Credit Suisse ADR | 10.46 | 10.47 | 10.31 | -0.14 | -1.32% | 3.69M | 20/10 | ||
| TE Connectivity | 147.14 | 147.84 | 146.51 | +0.13 | +0.09% | 3.07M | 20/10 | ||
| Novartis ADR | 84.47 | 84.96 | 84.08 | +1.32 | +1.59% | 2.28M | 20/10 | ||
| UBS Group | 17.43 | 17.48 | 17.25 | +0.15 | +0.87% | 1.74M | 20/10 | ||
| Chubb | 185.48 | 186.18 | 181.94 | +3.29 | +1.81% | 1.52M | 20/10 | ||
| STMicroelectronics ADR | 42.81 | 43.14 | 42.67 | -0.35 | -0.81% | 1.46M | 20/10 | ||
| On Holding | 31.36 | 32.50 | 30.10 | +1.59 | +5.34% | 1.26M | 20/10 | ||
| Crispr Therapeutics | 98.37 | 101.81 | 98.27 | -1.89 | -1.89% | 1.19M | 20/10 | ||
| ABB ADR | 35.04 | 35.06 | 34.74 | +0.50 | +1.45% | 1.09M | 20/10 | ||
| Roche Holding ADR | 47.76 | 48.24 | 47.70 | -0.79 | -1.63% | 896.78K | 20/10 | ||
| Dufry ADR | 5.2 | 5.2 | 5.0 | -0.2 | -3.82% | 757.05K | 20/10 | ||
| Garmin | 162.31 | 162.72 | 159.31 | +2.78 | +1.74% | 688.27K | 20/10 | ||
| Logitech | 89.96 | 91.05 | 89.83 | 0.00 | 0.00% | 545.65K | 20/10 | ||
| Alcon | 81.40 | 81.75 | 80.89 | +0.24 | +0.30% | 513.62K | 20/10 | ||
| Quotient Ltd | 2.650 | 2.790 | 2.640 | -0.120 | -4.33% | 509.00K | 20/10 | ||
| ObsEva | 2.690 | 2.749 | 2.690 | -0.050 | -1.82% | 300.54K | 20/10 | ||
| Nestle ADR | 125.94 | 126.59 | 125.84 | +3.40 | +2.77% | 289.82K | 20/10 | ||
| Wisekey International Holding AG | 6.010 | 6.200 | 5.910 | +0.060 | +1.01% | 266.37K | 20/10 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 115.59 | 117.03 | 115.55 | -1.37 | -1.17% | 7.46M | 20/10 | ||
| United Microelectronics | 10.420 | 10.500 | 10.390 | -0.200 | -1.88% | 5.72M | 20/10 | ||
| ASE Industrial ADR | 6.980 | 7.040 | 6.960 | -0.080 | -1.13% | 2.73M | 20/10 | ||
| Himax | 10.71 | 10.85 | 10.50 | +0.03 | +0.28% | 1.97M | 20/10 | ||
| AU Optronics | 6.210 | 6.440 | 6.200 | -0.230 | -3.57% | 172.76K | 20/10 | ||
| Silicon Motion | 69.09 | 69.50 | 68.55 | -0.20 | -0.29% | 149.97K | 20/10 | ||
| Giga Media Ltd | 2.570 | 2.590 | 2.460 | +0.100 | +4.05% | 149.73K | 20/10 | ||
| Chunghwa Telecom | 39.56 | 39.81 | 39.53 | -0.27 | -0.68% | 79.71K | 20/10 | ||
| Hon Hai Precision ADR | 7.77 | 7.82 | 7.72 | -0.05 | -0.64% | 65.24K | 20/10 | ||
| SemiLEDS | 7.55 | 7.75 | 7.41 | -0.08 | -1.05% | 60.03K | 20/10 | ||
| Asia Pacific Wire & Cable | 3.050 | 3.280 | 2.910 | +0.120 | +4.10% | 55.93K | 20/10 | ||
| ChipMOS Tech | 32.71 | 33.13 | 32.71 | -0.63 | -1.89% | 35.61K | 20/10 | ||
| Maxpro Capital Acquisition Unt | 10.12 | 10.12 | 10.12 | 0.00 | 0.00% | 5.55K | 20/10 | ||
| FIH Mobile ADR | 3.135 | 3.230 | 3.135 | -0.165 | -5.00% | 1.60K | 20/10 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0.00% | 0 | 26/03 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 30/01 | ||
| Taiwan Liposome ADR | 7.000 | 7.090 | 7.000 | 0.000 | 0.00% | 0 | 28/09 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kasikornbank OTC | 17.00 | 17.26 | 16.59 | -0.10 | -0.58% | 3.71K | 20/10 | ||
| Airports Thailand ADR | 18.7 | 20.2 | 18.7 | -1.3 | -6.65% | 1.51K | 20/10 | ||
| Siam Commercial Bank ADR | 15.0 | 15.0 | 15.0 | -0.4 | -2.72% | 0.78K | 20/10 | ||
| Bangkok Bank ADR | 18.0100 | 18.0100 | 18.0100 | -1.1100 | -5.81% | 0.57K | 20/10 | ||
| Electricity Generating ADR | 26 | 26 | 26 | 0 | 0.00% | 0 | 22/01 | ||
| CP All ADR | 20 | 20 | 20 | 0 | 0.00% | 0 | 19/10 | ||
| Indorama Ventures ADR | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 | 29/09 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 26/07 | ||
| Bumrungrad Hospital DRC | 4.20 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 14/12 | ||
| BTS ADR | 30.0 | 30.0 | 30.0 | 0.0 | 0.00% | 0 | 18/10 | ||
| Banpu ADR | 7 | 7 | 7 | +0 | +0.00% | 0 | 30/08 | ||
| Berli Jucker ADR | 13.3 | 13.3 | 13.3 | 0.0 | 0.00% | 0 | 24/11 | ||
| Bank Ayudhya ADR | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 0 | 31/08 | ||
| BEC World ADR | 3.97 | 3.97 | 3.97 | +0.00 | +0.00% | 0 | 03/09 | ||
| Bangkok Dusit Medical ADR | 23.2 | 23.2 | 23.2 | 0.0 | 0.00% | 0 | 04/11 | ||
| Advanced Info Service DRC | 6.14 | 6.14 | 6.00 | +0.00 | +0.00% | 0 | 05/10 | ||
| TTW Public Company | 17.22 | 17.22 | 17.22 | 0.00 | 0.00% | 0 | 24/08 | ||
| PTT Exploration & Production | 7.740 | 7.740 | 7.540 | 0.000 | 0.00% | 0 | 19/10 | ||
| Krung Thai Bank Public Co | 6.43 | 6.43 | 6.43 | 0.00 | 0.00% | 0 | 13/09 | ||
| Univanich Palm Oil ADR | 0.2 | 0.2 | 0.2 | 0.0 | 0.00% | 0 | 05/10 |
Turkey
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| DMARKET Electronic Services Trading ADR | 5.00 | 5.43 | 4.99 | -0.36 | -6.72% | 361.24K | 20/10 | ||
| Turkcell Iletisim Hizmetleri | 4.250 | 4.260 | 4.200 | +0.040 | +0.95% | 336.70K | 20/10 | ||
| Trillion Energy | 0.197 | 0.211 | 0.197 | -0.006 | -2.96% | 163.32K | 20/10 | ||
| Akbank Turk Anonim Sirketi | 1.20 | 1.23 | 1.17 | +0.01 | +0.88% | 15.28K | 20/10 | ||
| Turkiye Garanti Bankasi AS | 1.030 | 1.030 | 1.000 | 0.000 | 0.00% | 8.46K | 20/10 | ||
| Koc Holdings AS | 11.54 | 11.55 | 11.39 | +0.15 | +1.36% | 8.31K | 20/10 | ||
| Turkiye Halk Bankasi AS | 1.000 | 1.000 | 1.000 | 0.000 | 0.00% | 1.00K | 20/10 | ||
| Arcelik ADR | 17.96 | 17.96 | 17.96 | +0.13 | +0.73% | 0.12K | 20/10 | ||
| Anadolu Efes ADR | 0.510 | 0.510 | 0.510 | +0.000 | +0.00% | 0 | 19/10 | ||
| Turk Telekomunikasyon ADR | 1.6 | 1.6 | 1.6 | 0.0 | 0.00% | 0 | 19/10 | ||
| Ulker Biskuvi Sanayi ADR | 21 | 21 | 21 | 0 | 0.00% | 0 | 19/10 | ||
| Sisecam | 0.749701 | 0.749701 | 0.749701 | 0.000000 | 0.00% | 0 | 18/10 | ||
| Nimtech | 1.0 | 1.0 | 1.0 | 0.0 | 0.00% | 0 | 24/08 | ||
| THY ADR | 15.8 | 15.8 | 15.8 | 0.0 | 0.00% | 0 | 18/10 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 27/05 | ||
| Eregli Demir Celik ADR | 9.98 | 9.98 | 9.98 | +0.00 | +0.00% | 0 | 17/09 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 12/06 | ||
| Turkiye Vakiflar Bankasi ADR | 3.710 | 3.710 | 3.710 | 0.000 | 0.00% | 0 | 24/09 | ||
| Tav Havalimanlari Holding AS | 11.440 | 11.440 | 11.440 | 0.000 | 0.00% | 0 | 15/10 | ||
| Koza Altin Islemeleri A S | 13.0100 | 13.0100 | 13.0100 | +0.0000 | +0.00% | 0 | 13/09 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Argentum 47 | 0.0052 | 0.0060 | 0.0049 | -0.0001 | -1.89% | 2.30M | 20/10 | ||
| Yalla | 6.97 | 7.25 | 6.70 | +0.04 | +0.58% | 1.42M | 20/10 | ||
| Brooge Holdings Ltd | 9.250 | 9.400 | 8.983 | +0.240 | +2.66% | 1.20K | 20/10 | ||
| Amira Nature Foods | 0.36 | 0.36 | 0.36 | +0.00 | +0.00% | 0.12K | 18/10 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Profitable Develop | 0.00370 | 0.00400 | 0.00360 | -0.00010 | -2.63% | 82.75M | 20/10 | ||
| Nsav | 0.0394 | 0.0396 | 0.0330 | +0.0010 | +2.60% | 48.80M | 20/10 | ||
| Vopia | 0.0051 | 0.0052 | 0.0046 | +0.0003 | +6.25% | 24.82M | 20/10 | ||
| LumiraDx | 9.470 | 10.480 | 8.790 | +1.040 | +12.34% | 10.82M | 20/10 | ||
| BP ADR | 30.13 | 30.29 | 29.66 | +0.27 | +0.90% | 6.84M | 20/10 | ||
| TechnipFMC | 8.090 | 8.110 | 7.710 | +0.310 | +3.98% | 6.35M | 20/10 | ||
| Amcor PLC | 12.04 | 12.11 | 11.98 | +0.02 | +0.17% | 6.25M | 20/10 | ||
| Rolls Royce Holdings plc | 1.86 | 1.89 | 1.80 | -0.05 | -2.62% | 6.08M | 20/10 | ||
| Rio Tinto ADR | 68.13 | 68.63 | 66.99 | -2.76 | -3.89% | 5.70M | 20/10 | ||
| Paysafe | 8.03 | 8.35 | 8.02 | -0.07 | -0.86% | 5.23M | 20/10 | ||
| Lloyds Banking ADR | 2.670 | 2.690 | 2.640 | -0.040 | -1.48% | 5.01M | 20/10 | ||
| SFLMaven | 0.0040 | 0.0042 | 0.0038 | 0.0000 | 0.00% | 5.18M | 20/10 | ||
| GlaxoSmithKline ADR | 39.46 | 39.54 | 39.16 | +0.29 | +0.74% | 3.44M | 20/10 | ||
| BAE Systems | 8.2200 | 8.2915 | 8.1750 | +0.0550 | +0.67% | 3.26M | 20/10 | ||
| Barclays ADR | 11.240 | 11.260 | 11.000 | +0.030 | +0.27% | 3.22M | 20/10 | ||
| Vodafone Group ADR | 15.65 | 15.74 | 15.47 | +0.34 | +2.22% | 3.16M | 20/10 | ||
| AstraZeneca ADR | 60.63 | 60.78 | 60.22 | +0.46 | +0.76% | 2.98M | 20/10 | ||
| Farfetch A | 40.16 | 40.70 | 38.92 | +0.10 | +0.25% | 2.79M | 20/10 | ||
| British American Tobacco ADR | 36.38 | 36.40 | 36.09 | +0.28 | +0.78% | 2.64M | 20/10 | ||
| CLARIVATE | 22.23 | 22.33 | 21.98 | +0.36 | +1.65% | 2.55M | 20/10 |